| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 8.2 | 8.2 | 7.85 | 8 | 8 | -0.4 (-4.76%) | 51,433 |
| 26 Sep 2017 | INR | 8 | 8.45 | 8 | 8.4 | 8.4 | +0.1 (+1.20%) | 18,635 |
| 25 Sep 2017 | INR | 8.4 | 8.4 | 8 | 8.3 | 8.3 | +0.05 (+0.61%) | 25,931 |
| 22 Sep 2017 | INR | 8.35 | 8.5 | 8.2 | 8.25 | 8.25 | -0.2 (-2.37%) | 64,593 |
| 21 Sep 2017 | INR | 8.8 | 8.8 | 8.45 | 8.45 | 8.45 | +0.05 (+0.60%) | 64,274 |
| 20 Sep 2017 | INR | 8.8 | 8.9 | 8.4 | 8.4 | 8.4 | -0.05 (-0.59%) | 42,382 |
| 19 Sep 2017 | INR | 8.9 | 8.9 | 8.4 | 8.45 | 8.45 | -0.2 (-2.31%) | 52,255 |
| 18 Sep 2017 | INR | 8.7 | 8.9 | 8.55 | 8.65 | 8.65 | 0.0 (0.0%) | 37,848 |
| 15 Sep 2017 | INR | 8.5 | 9.1 | 8.5 | 8.65 | 8.65 | +0.1 (+1.17%) | 100,724 |
| 14 Sep 2017 | INR | 8.6 | 9.4 | 8.35 | 8.55 | 8.55 | +0.15 (+1.79%) | 73,142 |
| 13 Sep 2017 | INR | 9 | 9 | 8.25 | 8.4 | 8.4 | -0.3 (-3.45%) | 93,136 |
| 12 Sep 2017 | INR | 8.5 | 8.7 | 8.15 | 8.7 | 8.7 | +0.35 (+4.19%) | 44,303 |
| 11 Sep 2017 | INR | 8.6 | 8.75 | 8.2 | 8.35 | 8.35 | -0.4 (-4.57%) | 29,572 |
| 8 Sep 2017 | INR | 8.5 | 8.8 | 8.5 | 8.75 | 8.75 | +0.05 (+0.57%) | 13,230 |
| 7 Sep 2017 | INR | 8.75 | 9.15 | 8.5 | 8.7 | 8.7 | 0.0 (0.0%) | 8,383 |
| 6 Sep 2017 | INR | 8.8 | 8.8 | 8.65 | 8.7 | 8.7 | 0.0 (0.0%) | 4,858 |
| 5 Sep 2017 | INR | 8.35 | 8.75 | 8.35 | 8.7 | 8.7 | +0.45 (+5.45%) | 10,545 |
| 4 Sep 2017 | INR | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -0.05 (-0.60%) | 8,840 |
| 1 Sep 2017 | INR | 8.7 | 8.7 | 8.3 | 8.3 | 8.3 | -0.05 (-0.60%) | 45,699 |
| 31 Aug 2017 | INR | 8.6 | 8.6 | 8.3 | 8.35 | 8.35 | -0.05 (-0.60%) | 7,160 |
| 30 Aug 2017 | INR | 8.5 | 8.7 | 8.3 | 8.4 | 8.4 | -0.1 (-1.18%) | 39,570 |
| 29 Aug 2017 | INR | 8.35 | 9.35 | 8.35 | 8.5 | 8.5 | -0.15 (-1.73%) | 7,855 |
| 28 Aug 2017 | INR | 8.55 | 8.7 | 8.4 | 8.65 | 8.65 | +0.1 (+1.17%) | 13,446 |
| 24 Aug 2017 | INR | 8.85 | 8.95 | 8.5 | 8.55 | 8.55 | -0.05 (-0.58%) | 3,749 |
| 23 Aug 2017 | INR | 8.9 | 8.9 | 8.45 | 8.6 | 8.6 | 0.0 (0.0%) | 3,079 |
| 22 Aug 2017 | INR | 8.7 | 8.9 | 8.4 | 8.6 | 8.6 | -0.3 (-3.37%) | 5,608 |
| 21 Aug 2017 | INR | 8.95 | 9.15 | 8.35 | 8.9 | 8.9 | +0.2 (+2.30%) | 15,699 |
| 18 Aug 2017 | INR | 9.3 | 9.3 | 8.45 | 8.7 | 8.7 | -0.5 (-5.43%) | 15,436 |
| 17 Aug 2017 | INR | 8.95 | 9.2 | 8.6 | 9.2 | 9.2 | +0.4 (+4.55%) | 22,198 |
| 16 Aug 2017 | INR | 9.15 | 9.25 | 8.55 | 8.8 | 8.8 | -0.2 (-2.22%) | 19,645 |
